ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	50.35	50.85	50.20	50.70	-	0.56%	183,320
Jan 22, 2026	48.99	50.59	48.90	50.42	50.42	4.04%	126,569
Jan 21, 2026	47.14	48.46	47.00	48.46	48.46	2.69%	46,681
Jan 20, 2026	46.31	47.19	45.81	47.19	47.19	1.32%	78,065
Jan 19, 2026	46.17	46.66	45.96	46.58	46.58	0.60%	181,988
Jan 16, 2026	46.79	46.87	46.00	46.30	46.30	-0.60%	21,157
Jan 15, 2026	46.39	46.61	46.23	46.58	46.58	1.33%	84,858
Jan 14, 2026	45.55	46.07	45.39	45.97	45.97	1.06%	192,058
Jan 13, 2026	45.99	46.11	45.33	45.49	45.49	-1.43%	79,013
Jan 12, 2026	46.15	46.31	45.81	46.15	46.15	-0.57%	55,669
Jan 9, 2026	45.96	46.49	45.85	46.41	46.41	1.11%	56,490
Jan 8, 2026	45.64	45.95	45.56	45.90	45.90	0.32%	28,204
Jan 7, 2026	46.24	46.35	45.60	45.76	45.76	-1.58%	136,130
Jan 6, 2026	45.95	46.60	45.74	46.49	46.49	2.05%	103,477
Jan 5, 2026	44.93	45.56	44.71	45.56	45.56	1.38%	99,050
Jan 2, 2026	44.99	45.26	44.71	44.94	44.94	0.90%	83,000
Dec 30, 2025	43.82	44.54	43.81	44.54	44.54	2.07%	59,204
Dec 29, 2025	43.86	44.31	43.63	43.63	43.63	-0.76%	7,810
Dec 23, 2025	43.01	44.08	42.99	43.97	43.97	2.07%	38,850
Dec 22, 2025	43.71	43.73	43.08	43.08	43.08	-1.76%	40,112
Dec 19, 2025	43.71	43.92	43.37	43.85	43.85	0.74%	16,610
Dec 18, 2025	43.21	43.64	42.80	43.53	43.53	1.35%	93,082
Dec 17, 2025	43.54	43.70	42.95	42.95	42.95	-2.85%	46,764
Dec 16, 2025	45.26	45.39	44.00	44.21	44.21	-2.97%	55,163
Dec 15, 2025	45.10	45.65	45.10	45.56	45.56	2.11%	115,142
Dec 12, 2025	44.82	45.39	44.54	44.62	44.62	-0.57%	48,802
Dec 11, 2025	43.82	44.88	43.75	44.88	44.88	2.27%	18,195
Dec 10, 2025	44.19	44.59	43.77	43.88	43.88	-0.57%	41,057
Dec 9, 2025	44.12	44.35	43.09	44.13	44.13	-0.10%	100,686
Dec 8, 2025	44.02	44.77	43.87	44.18	44.18	-2.28%	73,524
Dec 5, 2025	47.00	47.02	45.09	45.21	45.21	-3.61%	81,412
Dec 4, 2025	46.18	46.93	46.09	46.90	46.90	1.68%	112,038
Dec 3, 2025	46.05	46.28	45.97	46.13	46.13	1.21%	65,548
Dec 2, 2025	45.11	45.74	45.08	45.58	45.58	0.91%	120,313
Dec 1, 2025	45.21	45.39	44.91	45.17	45.17	-0.13%	95,002
Nov 28, 2025	44.96	45.36	44.93	45.23	45.23	0.28%	5,418
Nov 27, 2025	45.24	45.28	44.90	45.10	45.10	0.43%	13,493
Nov 26, 2025	44.19	44.93	44.11	44.91	44.91	2.99%	9,990
Nov 25, 2025	43.48	43.83	43.31	43.60	43.60	0.46%	171,318
Nov 24, 2025	43.26	43.54	43.15	43.40	43.40	0.97%	79,161
Nov 21, 2025	43.01	43.50	42.62	42.99	42.99	-1.83%	49,383
Nov 20, 2025	44.11	44.26	43.79	43.79	43.79	-0.16%	9,013
Nov 19, 2025	44.18	44.25	43.76	43.86	43.86	-0.65%	47,097
Nov 18, 2025	44.09	44.22	43.73	44.14	44.14	-1.11%	3,439
Nov 17, 2025	44.96	45.06	44.52	44.64	44.64	-0.79%	28,129
Nov 14, 2025	44.56	45.07	44.23	44.99	44.99	0.36%	64,160
Nov 13, 2025	44.91	45.17	44.78	44.83	44.83	0.69%	2,806
Nov 12, 2025	45.32	45.45	44.53	44.53	44.53	-1.19%	35,893
Nov 11, 2025	44.25	45.34	44.07	45.06	45.06	2.70%	46,455
Nov 10, 2025	43.98	44.10	43.70	43.88	43.88	1.75%	1,026